HOSE · DAH · stock
Dong A Hotel Group Joint Stock Company (DAH) stock price history
Every HOSE trading session of Dong A Hotel Group Joint Stock Company from Oct 10, 2016 to Nov 13, 2026: 2,518 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DAH adjusted close, 2016 to 2026
- ₫18,050
- All time high, 2020
- ₫3,950
- 52 week high, ₫2,000 low
- 2,518
- Daily sessions since 2016
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
DAH key facts
- Dong A Hotel Group Joint Stock Company (DAH) closed at ₫2,550 on Nov 13, 2026 on HOSE.
- DAH's all time high close is ₫18,050, set on Jul 1, 2020; its all time low close is ₫2,030 on Sep 28, 2026.
- DAH's 52 week range is ₫2,000 to ₫3,950.
- DAH returned -31.3% over the year to Nov 13, 2026 and -76.3% over five years.
- Over ten years DAH returned -56%, -7.9% a year compounded.
- DAH's deepest drawdown was -88.8% from Jul 1, 2020 to Sep 28, 2026.
- DataCedar holds 2,518 daily sessions of DAH history from Oct 10, 2016 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
DAH price chart, 2016 to 2026
DAH returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.4% |
| 3 months | +2.8% |
| 6 months | -4.5% |
| Year to date | -31.1% |
| 1 year | -31.3% |
| 3 years | -37.2% |
| 5 years | -76.3% |
| 10 years | -56.0% |
| Since Oct 10, 2016 | -76.1% |
| Compound annual growth, 10.1 years | -13.2% |
DAH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫18,050 on Jul 1, 2020
- All time low close
- ₫2,030 on Sep 28, 2026
- 52 week high
- ₫3,950 on Nov 18, 2025
- 52 week low
- ₫2,000 on Sep 28, 2026
- Deepest drawdown
- -88.8% from Jul 1, 2020 to Sep 28, 2026, not yet recovered
- Best single session
- +7.4% on Jun 10, 2020
- Worst single session
- -10.6% on Jul 3, 2020
- Volatility, 1 year annualised
- 38.2%
- Sessions closing higher, 1 year
- 29%
- Best calendar year
- 2021, +203%
- Worst calendar year
- 2022, -63%
DAH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Oct 10, 2016; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫3,670 | ₫3,730 | ₫2,000 | ₫2,550 | -31.1% | 21.6M | 214 |
| 2025 | ₫3,480 | ₫4,460 | ₫2,660 | ₫3,700 | +8.8% | 67.7M | 249 |
| 2024 | ₫4,400 | ₫4,660 | ₫3,020 | ₫3,400 | -22.7% | 36.3M | 250 |
| 2023 | ₫4,390 | ₫5,700 | ₫3,630 | ₫4,400 | +0.2% | 279.7M | 249 |
| 2022 | ₫11,950 | ₫15,050 | ₫2,680 | ₫4,390 | -63.3% | 177M | 249 |
| 2021 | ₫3,960 | ₫14,850 | ₫3,500 | ₫11,950 | +202.5% | 275.9M | 250 |
| 2020 | ₫9,400 | ₫18,100 | ₫3,700 | ₫3,950 | -58.6% | 207.6M | 252 |
| 2019 | ₫6,130 | ₫15,500 | ₫6,030 | ₫9,530 | +55.0% | 143.9M | 247 |
| 2018 | ₫4,440 | ₫6,450 | ₫3,790 | ₫6,150 | +38.5% | 72.1M | 248 |
| 2017 | ₫5,410 | ₫6,610 | ₫3,620 | ₫4,440 | -17.9% | 133.6M | 250 |
| 2016 | ₫10,670 | ₫12,180 | ₫4,030 | ₫5,410 | n/a | 72M | 60 |
DAH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₫2,550 | +10.4% |
| October 2026 | ₫2,310 | +2.2% |
| September 2026 | ₫2,260 | -0.9% |
| August 2026 | ₫2,280 | -5.4% |
| July 2026 | ₫2,410 | -24.5% |
| June 2026 | ₫3,190 | +10.8% |
| May 2026 | ₫2,880 | +6.3% |
| April 2026 | ₫2,710 | -9.4% |
| March 2026 | ₫2,990 | -14.3% |
| February 2026 | ₫3,490 | +4.5% |
| January 2026 | ₫3,340 | -9.7% |
| December 2025 | ₫3,700 | -2.6% |
About the DAH data
Daily bars. 2,518 sessions from Oct 10, 2016 to Nov 13, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 10, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hose%3ADAH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- CTR Viettel Construction Joint Stock Corporation
- CTS Vietinbank Securities Joint Stock Company
- CVT CMC Joint Stock Company
- D2D Industrial Urban Development Joint Stock Company No.2
- DAT Travel Investment And Seafood Development Corporation
- DBC DABACO Group
- DBD Binh Dinh Pharmaceutical and Medical Equipment Joint Stock Company
- DBT BenTre Pharmaceutical Joint Stock Company
Common questions
DAH share price history
